Western Alliance Bancorporation - WAL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	90.45	93.36	93.36	93.42	89.46	1.88M
February 19, 2026	94.21	91.17	90.75	94.52	90.32	1.82M
February 18, 2026	94.54	95.01	94.57	96.51	93.96	1.16M
February 17, 2026	94	94.63	94.19	95.05	93.19	930,300
February 13, 2026	93.42	93.2	92.77	94.78	92.54	1.84M
February 12, 2026	95.86	94.26	93.83	96.51	91.8	1.81M
February 11, 2026	95.94	94.83	94.39	96.87	93.5	838,313
February 10, 2026	96.2	94.92	94.48	97.23	93.11	832,517
February 09, 2026	93.98	96.08	95.64	96.99	93.98	964,615
February 06, 2026	92.39	94.39	93.95	94.68	91.6	1.42M
February 05, 2026	91.57	91.11	90.69	93	89.16	1.02M
February 04, 2026	91.86	92.16	91.74	93.7	90.91	1.13M
February 03, 2026	89.63	91.35	91.35	92.71	87.7	1.48M
February 02, 2026	88.28	89.65	89.65	90.86	88.01	808,400
January 30, 2026	90.27	89.15	89.15	90.67	87.93	992,500
January 29, 2026	89.47	90.21	90.21	90.23	87.59	1.13M
January 28, 2026	88.38	88.68	88.68	90.24	88.01	1.18M
January 27, 2026	91	89.45	89.45	91.28	86.71	2M
January 26, 2026	87.35	88.42	88.42	88.83	86.79	1.16M
January 23, 2026	90.04	87	87	90.51	86.65	848,713
January 22, 2026	91.17	90.88	90.88	92.55	90.35	641,645
January 21, 2026	87.03	90.73	90.73	91.43	87.01	1.19M
January 20, 2026	86.56	85.75	85.75	88.24	85.62	999,157
January 16, 2026	89.75	88.37	88.37	90.47	88.3	651,124
January 15, 2026	88.79	89.83	89.83	90.77	88.62	721,983
January 14, 2026	87.05	88.32	88.32	88.83	86.83	678,900
January 13, 2026	87.48	87.5	87.5	88.15	87.03	560,915
January 12, 2026	88.6	87.46	87.46	89.3	86.68	679,400
January 09, 2026	90.16	90.11	90.11	91.56	89.9	863,400
January 08, 2026	87.58	89.72	89.72	90.7	87.58	1.06M
January 07, 2026	88.7	87.9	87.9	88.83	86.67	706,500
January 06, 2026	86.84	88.54	88.54	88.64	86.38	977,200
January 05, 2026	84.7	87.31	87.31	88.01	84.7	897,500
January 02, 2026	84.17	85.47	85.47	85.99	82.86	626,061
December 31, 2025	84.91	84.07	84.07	85	83.81	514,203
December 30, 2025	85.4	84.64	84.64	85.55	84.51	444,073
December 29, 2025	86.7	85.35	85.35	86.86	84.93	508,954
December 26, 2025	86.9	86.56	86.56	86.9	85.89	451,100
December 24, 2025	86.92	86.65	86.65	86.92	85.89	281,500
December 23, 2025	88.09	86.57	86.57	88.09	86.49	788,518
December 22, 2025	87	87.86	87.86	88	86.79	877,933
December 19, 2025	86.28	86.36	86.36	87.29	86.07	2.2M
December 18, 2025	87.1	86.8	86.8	87.78	85.68	1.24M
December 17, 2025	85.84	86.21	86.21	87.4	85.32	725,700
December 16, 2025	86.06	86.2	86.2	86.41	85.14	847,041
December 15, 2025	88.39	86.18	86.18	88.63	86.01	1.04M
December 12, 2025	88.39	87.59	87.59	88.39	86.49	1.07M
December 11, 2025	86.48	87.49	87.49	89.23	86.48	1.37M
December 10, 2025	83.19	86.82	86.82	87.84	83.19	1.12M
December 09, 2025	84.16	82.86	82.86	85.55	82.55	1.04M
December 08, 2025	85.31	84.24	84.24	86.38	83.81	978,000
December 05, 2025	84.37	85.36	85.36	86.5	84.37	728,500
December 04, 2025	84.65	85.17	85.17	85.89	84.65	558,253
December 03, 2025	81.94	84.91	84.91	84.98	81.63	825,727
December 02, 2025	82.6	81.74	81.74	82.93	81.63	548,600
December 01, 2025	81.24	82.06	82.06	82.77	80.83	822,802
November 28, 2025	81.7	81.53	81.53	81.94	80.88	294,100
November 26, 2025	80.37	81.1	81.1	82.51	80.01	816,164
November 25, 2025	79.85	81.05	81.05	82.04	79.49	1.17M
November 24, 2025	78.74	79.18	79.18	79.63	78.31	626,900

Western Alliance Bancorporation (WAL) NYSE